Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversified Rstrt HD (NQ: SAUC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 1.330 1.360 1.320 1.320 15,552 -0.02(-1.49%)
Apr 27, 2018 1.270 1.340 1.270 1.340 5,741 +0.07(+5.51%)
Apr 26, 2018 1.260 1.300 1.260 1.270 84,678 +0.01(+0.79%)
Apr 25, 2018 1.240 1.280 1.240 1.260 24,025 +0.01(+0.79%)
Apr 24, 2018 1.240 1.260 1.240 1.250 5,087 +0.00(+0.01%)
Apr 23, 2018 1.240 1.250 1.214 1.250 29,014 +0.00(+0.00%)
Apr 20, 2018 1.240 1.259 1.240 1.250 3,351 +0.00(+0.00%)
Apr 19, 2018 1.250 1.290 1.150 1.250 13,860 +0.00(+0.00%)
Apr 18, 2018 1.270 1.290 1.250 1.250 2,519 -0.03(-2.34%)
Apr 17, 2018 1.300 1.300 1.250 1.280 20,161 -0.03(-2.29%)
Apr 16, 2018 1.260 1.320 1.250 1.310 16,549 +0.02(+1.55%)
Apr 13, 2018 1.280 1.350 1.280 1.290 12,347 +0.01(+0.78%)
Apr 12, 2018 1.280 1.299 1.280 1.280 5,080 -0.01(-0.78%)
Apr 11, 2018 1.260 1.295 1.260 1.290 7,438 -0.02(-1.52%)
Apr 10, 2018 1.254 1.310 1.250 1.310 9,013 +0.04(+3.23%)
Apr 09, 2018 1.315 1.350 1.260 1.269 23,230 -0.09(-6.69%)
Apr 06, 2018 1.320 1.360 1.309 1.360 7,259 +0.01(+0.74%)
Apr 05, 2018 1.310 1.350 1.300 1.350 31,959 +0.03(+2.27%)
Apr 04, 2018 1.300 1.320 1.300 1.320 2,777 +0.00(+0.00%)
Apr 03, 2018 1.330 1.360 1.320 1.320 7,610 +0.00(+0.00%)
Apr 02, 2018 1.340 1.350 1.320 1.320 14,796 -0.03(-2.22%)
Mar 29, 2018 1.350 1.350 1.350 0 +0.00(+0.00%)
Mar 28, 2018 1.410 1.410 1.350 1.350 3,194 -0.03(-2.03%)
Mar 27, 2018 1.382 1.390 1.330 1.378 12,543 -0.02(-1.57%)
Mar 26, 2018 1.380 1.400 1.380 1.400 3,497 +0.01(+0.72%)
Mar 23, 2018 1.370 1.410 1.370 1.390 7,760 -0.02(-1.42%)
Mar 22, 2018 1.390 1.420 1.351 1.410 32,107 +0.06(+4.44%)
Mar 21, 2018 1.350 1.359 1.350 1.350 5,661 +0.00(+0.00%)
Mar 20, 2018 1.357 1.357 1.350 1.350 1,826 -0.01(-0.74%)
Mar 19, 2018 1.380 1.380 1.350 1.360 4,650 -0.03(-2.16%)
Mar 16, 2018 1.378 1.390 1.370 1.390 14,695 +0.03(+2.20%)
Mar 15, 2018 1.420 1.420 1.350 1.360 32,566 -0.02(-1.44%)
Mar 14, 2018 1.397 1.410 1.380 1.380 20,000 +0.00(+0.00%)
Mar 13, 2018 1.390 1.420 1.370 1.380 35,150 -0.01(-0.72%)
Mar 12, 2018 1.340 1.470 1.340 1.390 39,962 +0.04(+2.96%)
Mar 09, 2018 1.350 1.429 1.330 1.350 30,451 -0.09(-6.25%)
Mar 08, 2018 1.530 1.530 1.430 1.440 36,268 -0.04(-2.70%)
Mar 07, 2018 1.527 1.529 1.480 1.480 7,512 -0.01(-0.67%)
Mar 06, 2018 1.480 1.530 1.430 1.490 13,839 -0.01(-0.67%)
Mar 05, 2018 1.540 1.570 1.490 1.500 12,304 -0.04(-2.60%)
Mar 02, 2018 1.470 1.540 1.430 1.540 32,207 +0.06(+4.05%)
Mar 01, 2018 1.500 1.500 1.480 1.480 11,535 -0.03(-1.99%)
Feb 28, 2018 1.510 1.520 1.480 1.510 29,783 -0.05(-3.21%)
Feb 27, 2018 1.561 1.585 1.560 1.560 3,499 -0.01(-0.64%)
Feb 26, 2018 1.600 1.600 1.520 1.570 11,762 -0.02(-1.26%)
Feb 23, 2018 1.580 1.660 1.554 1.590 38,683 +0.05(+3.25%)
Feb 22, 2018 1.610 1.610 1.538 1.540 23,881 -0.07(-4.35%)
Feb 21, 2018 1.560 1.620 1.560 1.610 12,457 +0.07(+4.55%)
Feb 20, 2018 1.600 1.641 1.540 1.540 50,254 -0.05(-3.14%)
Feb 16, 2018 1.590 1.590 1.590 0 -0.04(-2.45%)
Feb 15, 2018 1.600 1.630 1.590 1.630 8,132 +0.01(+0.62%)
Feb 14, 2018 1.590 1.630 1.570 1.620 34,381 +0.04(+2.26%)
Feb 13, 2018 1.528 1.600 1.528 1.584 17,453 +0.07(+4.91%)
Feb 12, 2018 1.500 1.520 1.500 1.510 5,280 -0.01(-0.66%)
Feb 09, 2018 1.501 1.560 1.500 1.520 11,444 -0.04(-2.56%)
Feb 08, 2018 1.510 1.650 1.490 1.560 4,582 +0.07(+4.70%)
Feb 07, 2018 1.520 1.480 1.490 23,523 -0.03(-1.97%)
Feb 06, 2018 1.470 1.660 1.470 1.520 44,688 +0.04(+2.70%)
Feb 05, 2018 1.580 1.580 1.460 1.480 29,480 -0.12(-7.50%)
Feb 02, 2018 1.590 1.590 1.560 1.600 19,881 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.